アークスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
1999/03/09 | 1,180.6 | 1,213.4 | 1,180.6 | 1,180.6 | ±0 | ±0% | 54,886 |
1999/03/08 | 1,174.1 | 1,180.6 | 1,174.1 | 1,180.6 | +6.5 | +0.6% | 41,164 |
1999/03/05 | 1,174.1 | 1,174.1 | 1,174.1 | 1,174.1 | ±0 | ±0% | 6,098 |
1999/03/04 | 1,174.1 | 1,174.1 | 1,167.5 | 1,174.1 | -6.5 | -0.6% | 16,771 |
1999/03/03 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | ±0 | ±0% | 3,049 |
1999/03/02 | 1,206.9 | 1,206.9 | 1,180.6 | 1,180.6 | -26.3 | -2.2% | 16,771 |
1999/03/01 | 1,206.9 | 1,206.9 | 1,206.9 | 1,206.9 | -6.5 | -0.5% | 4,574 |
1999/02/26 | 1,213.4 | 1,213.4 | 1,213.4 | 1,213.4 | -32.8 | -2.6% | 4,574 |
1999/02/25 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 4,574 |
1999/02/24 | 1,187.2 | 1,246.2 | 1,187.2 | 1,246.2 | +59 | +5% | 10,672 |
1999/02/23 | 1,187.2 | 1,187.2 | 1,187.2 | 1,187.2 | +62.8 | +5.6% | 3,049 |
1999/02/22 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 6,403 |
1999/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/02/18 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 1,601 |
1999/02/17 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 1,601 |
1999/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/02/15 | 1,086.9 | 1,086.9 | 1,086.9 | 1,086.9 | - | - | 9,605 |
1999/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/02/09 | 1,093.2 | 1,093.2 | 1,055.7 | 1,055.7 | - | - | 12,807 |
1999/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/02/04 | 1,124.4 | 1,143.2 | 1,124.4 | 1,143.2 | ±0 | ±0% | 17,609 |
1999/02/03 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 1,601 |
1999/02/02 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 11,206 |
1999/02/01 | 1,143.2 | 1,155.7 | 1,143.2 | 1,143.2 | +12.5 | +1.1% | 12,807 |
1999/01/29 | 1,143.2 | 1,143.2 | 1,130.7 | 1,130.7 | -12.5 | -1.1% | 24,012 |
1999/01/28 | 1,143.2 | 1,155.7 | 1,143.2 | 1,143.2 | ±0 | ±0% | 19,210 |
1999/01/27 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 3,202 |
1999/01/26 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | +6.3 | +0.6% | 4,802 |
1999/01/25 | 1,149.4 | 1,149.4 | 1,136.9 | 1,136.9 | - | - | 24,012 |
1999/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/01/21 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 8,004 |
1999/01/20 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | -12.5 | -1.1% | 17,609 |
1999/01/19 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 1,601 |
1999/01/18 | 1,143.2 | 1,155.7 | 1,143.2 | 1,155.7 | +12.5 | +1.1% | 17,609 |
1999/01/14 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | +12.5 | +1.1% | 25,613 |
1999/01/13 | 1,130.7 | 1,130.7 | 1,130.7 | 1,130.7 | -12.5 | -1.1% | 1,601 |
1999/01/12 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 4,802 |
1999/01/11 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 1,601 |
1999/01/08 | 1,124.4 | 1,155.7 | 1,124.4 | 1,143.2 | -12.5 | -1.1% | 8,004 |
1999/01/07 | 1,124.4 | 1,155.7 | 1,124.4 | 1,155.7 | +31.3 | +2.8% | 9,605 |
1999/01/06 | 1,149.4 | 1,149.4 | 1,124.4 | 1,124.4 | -25 | -2.2% | 3,202 |
1999/01/05 | 1,149.4 | 1,149.4 | 1,149.4 | 1,149.4 | ±0 | ±0% | 1,601 |
1999/01/04 | 1,143.2 | 1,149.4 | 1,143.2 | 1,149.4 | - | - | 4,802 |
1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/12/29 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
1998/12/28 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
1998/12/25 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 9,605 |
1998/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
6451~
6500
件表示中 / 6987件
類似銘柄と比較する
現在ご覧いただいている「アークス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
アークス | 299,500円 | +2.4% | +2.6% | 2.47% | 14.44倍 | 0.88倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社11社。M&A推進 |
U.S.M.H | 91,300円 | +20.8% | +77.5% | 1.75% | 148.70倍 | 0.88倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、MV関東、24年11月からいなげやも傘下に |
フ ジ | 199,500円 | +0.8% | +17.4% | 1.50% | 31.43倍 | 0.79倍 |
|
中四国最大手スーパー。イオン系。24年3月フジ・リテイリング、マックスバリュ西日本と合併 |
コメリ | 292,700円 | +3.1% | +6.5% | 1.91% | 9.51倍 | 0.56倍 |
|
新潟発祥の大手ホームセンター(HC)。小型店と大型店を組み合わせた集中出店で全国展開 |
物語コーポ | 394,000円 | +13.4% | +11.1% | 0.91% | 24.00倍 | 4.05倍 |
|
中部地盤。直営・FCで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム